Cotação atual, histórico e gráfico do papel: P1EA34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações P1EA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/05/2025	-1,92%	-1,94	99,06	99,06	99,06	99,06	99	1
02/05/2025	0,80%	0,80	101,00	101,00	101,00	101,00	808	1
30/04/2025	-3,95%	-4,12	100,20	100,60	100,20	101,60	14K	133
25/04/2025	-3,77%	-4,09	104,32	104,32	104,32	104,32	104	1
22/04/2025	-5,99%	-6,91	108,41	116,07	108,41	116,07	449	4
31/03/2025	-1,03%	-1,20	115,32	115,32	115,32	115,32	2K	2
14/03/2025	-0,61%	-0,72	116,52	116,40	116,40	116,52	582	2

12/03/2025	0,41%	0,48	117,24	117,24	117,24	117,24	1K	1
06/03/2025	-1,20%	-1,42	116,76	116,76	116,76	116,76	116	1
05/03/2025	2,42%	2,79	118,18	118,80	118,18	118,80	4K	3
11/02/2025	1,07%	1,22	115,39	115,39	115,39	115,39	115	1
07/02/2025	-2,32%	-2,71	114,17	114,84	114,17	114,84	229	2
06/02/2025	-3,18%	-3,84	116,88	116,88	116,88	116,88	116	1
29/01/2025	-3,33%	-4,16	120,72	120,72	120,72	120,72	120	1
17/01/2025	3,55%	4,28	124,88	124,88	124,88	124,88	124	1
10/01/2025	5,46%	6,24	120,60	120,60	120,60	120,60	844	1
07/01/2025	-6,26%	-7,64	114,36	114,00	114,00	114,43	77K	8
06/01/2025	-2,55%	-3,19	122,00	122,00	122,00	122,00	366	2
02/01/2025	0,52%	0,65	125,19	125,19	125,19	125,19	500	1
26/12/2024	2,08%	2,54	124,54	124,54	124,54	124,54	3K	1
23/12/2024	-8,35%	-11,12	122,00	122,00	122,00	122,00	488	1
30/10/2024	2,20%	2,86	133,12	133,12	133,12	133,12	665	1
24/10/2024	1,73%	2,21	130,26	130,26	130,26	130,26	36K	1
21/10/2024	0,00%	0,00	128,05	128,05	128,05	128,05	256	2
18/10/2024	-2,28%	-2,99	128,05	127,14	127,14	128,05	509	2
17/10/2024	2,38%	3,04	131,04	131,04	131,04	131,04	524	1
16/10/2024	0,68%	0,87	128,00	127,51	127,51	128,00	1K	2
15/10/2024	5,94%	7,13	127,13	127,13	127,13	127,13	254	1
07/10/2024	-1,09%	-1,32	120,00	121,68	120,00	121,68	2K	2
04/10/2024	-2,79%	-3,48	121,32	121,32	121,32	121,32	242	1
30/09/2024	1,66%	2,04	124,80	124,80	124,80	124,80	1K	1
26/09/2024	1,41%	1,71	122,76	122,76	122,76	122,76	7K	1
18/09/2024	-1,20%	-1,47	121,05	121,05	121,05	121,05	4K	3
06/09/2024	-3,04%	-3,84	122,52	122,52	122,52	122,52	1K	1
30/08/2024	6,04%	7,20	126,36	126,36	126,36	126,36	758	1
20/08/2024	-0,70%	-0,84	119,16	119,16	119,16	119,16	357	1
06/08/2024	0,30%	0,36	120,00	120,00	120,00	120,00	240	1
05/08/2024	-6,17%	-7,87	119,64	119,64	119,64	119,64	598	1
02/08/2024	1,01%	1,27	127,51	127,51	127,51	127,51	127	1
01/08/2024	0,21%	0,26	126,24	127,08	126,24	127,08	1K	2
31/07/2024	7,24%	8,50	125,98	127,98	125,98	127,98	1K	2
25/07/2024	0,31%	0,36	117,48	119,52	117,48	119,52	951	4
18/07/2024	5,41%	6,01	117,12	117,12	117,12	117,12	117	1
02/07/2024	3,18%	3,42	111,11	111,54	111,11	111,54	2K	2
28/06/2024	3,80%	3,94	107,69	107,69	107,69	107,69	107	1
25/06/2024	11,09%	10,36	103,75	98,70	98,70	103,75	3K	2
28/05/2024	-0,12%	-0,11	93,39	93,39	93,39	93,39	186	1
19/04/2024	-2,91%	-2,80	93,50	93,50	93,50	93,50	935	1
18/04/2024	-3,74%	-3,74	96,30	96,35	96,30	96,35	192	2
17/04/2024	6,97%	6,52	100,04	100,04	100,04	100,04	400	2
05/04/2024	7,01%	6,13	93,52	93,52	93,52	93,52	93	1
26/03/2024	4,38%	3,67	87,39	87,39	87,39	87,39	87	1
14/03/2024	-5,35%	-4,73	83,72	84,36	83,59	84,36	2M	8
08/03/2024	6,41%	5,33	88,45	88,53	88,24	88,53	641K	4
29/02/2024	0,87%	0,72	83,12	83,12	83,12	83,12	4K	1
28/02/2024	3,10%	2,48	82,40	82,40	82,40	82,40	41K	1
27/02/2024	-4,58%	-3,84	79,92	79,92	79,92	79,92	26K	1
23/02/2024	0,67%	0,56	83,76	83,12	83,12	83,76	166	2
22/02/2024	-0,60%	-0,50	83,20	83,70	83,20	83,70	166	2
20/02/2024	-2,72%	-2,34	83,70	84,56	83,70	84,56	621K	5
16/02/2024	1,27%	1,08	86,04	84,96	84,96	86,04	171	2
14/02/2024	-2,38%	-2,07	84,96	88,78	84,96	88,78	173	2
06/02/2024	-4,36%	-3,97	87,03	87,03	87,03	87,03	2K	1
05/02/2024	-0,68%	-0,62	91,00	91,00	91,00	91,00	30K	1
02/02/2024	-2,18%	-2,04	91,62	91,62	91,62	91,62	2K	1
30/01/2024	-2,88%	-2,78	93,66	93,66	93,66	93,66	7K	1
19/01/2024	-3,17%	-3,16	96,44	96,44	96,44	96,44	82K	1
17/01/2024	0,32%	0,32	99,60	99,60	99,60	99,60	99	1
12/01/2024	0,00%	0,00	99,28	99,28	99,28	99,28	397	1
11/01/2024	3,08%	2,97	99,28	99,28	99,28	99,28	198	1
04/01/2024	0,17%	0,16	96,31	96,31	96,31	96,31	17K	1
03/01/2024	-0,47%	-0,45	96,15	96,15	96,15	96,15	96	1
18/12/2023	-2,87%	-2,85	96,60	96,60	96,60	96,60	869	2
14/12/2023	8,82%	8,06	99,45	98,93	98,91	99,45	659K	6
12/12/2023	-1,39%	-1,29	91,39	91,96	90,60	91,96	434K	6
08/12/2023	2,18%	1,98	92,68	92,12	92,12	92,68	407K	4
06/12/2023	5,97%	5,11	90,70	90,81	90,70	91,19	363	3
01/12/2023	-0,29%	-0,25	85,59	86,13	85,59	86,13	516K	6
30/11/2023	2,19%	1,84	85,84	85,28	85,28	85,84	347K	5
29/11/2023	1,33%	1,10	84,00	84,32	84,00	84,32	8K	2
28/11/2023	1,99%	1,62	82,90	82,90	82,90	82,90	3K	1
27/11/2023	0,00%	0,00	81,28	81,28	81,28	81,28	81	1
16/11/2023	-1,56%	-1,29	81,28	81,28	81,28	81,28	81	1
14/11/2023	5,43%	4,25	82,57	80,30	80,30	82,57	555K	8
10/11/2023	-2,49%	-2,00	78,32	77,28	77,28	78,32	387	2
08/11/2023	0,00%	0,00	80,32	80,32	80,32	80,32	80	1
07/11/2023	3,87%	2,99	80,32	80,48	80,32	80,48	8K	2
01/11/2023	-0,45%	-0,35	77,33	77,68	77,33	78,05	2K	3
31/10/2023	-2,86%	-2,29	77,68	78,33	77,68	79,36	761K	13
30/10/2023	-4,62%	-3,87	79,97	80,33	79,97	80,33	1K	2
26/10/2023	-1,32%	-1,12	83,84	83,44	83,44	83,84	71K	2
24/10/2023	0,75%	0,63	84,96	84,96	84,96	84,96	84	1
19/10/2023	-2,70%	-2,34	84,33	84,33	84,33	84,33	1K	1
18/10/2023	-0,76%	-0,66	86,67	86,33	86,33	86,76	77K	4
16/10/2023	-2,38%	-2,13	87,33	87,33	87,33	87,33	1K	1
09/10/2023	0,40%	0,36	89,46	89,46	89,46	89,46	89	1
04/10/2023	-0,89%	-0,80	89,10	88,92	88,92	89,10	22K	2
03/10/2023	-0,90%	-0,82	89,90	89,90	89,90	89,90	269	1
02/10/2023	-2,45%	-2,28	90,72	91,71	90,33	91,71	56K	3
25/09/2023	-6,13%	-6,07	93,00	93,00	93,00	93,00	186	2
15/09/2023	-0,83%	-0,83	99,07	99,07	99,07	99,07	25K	1
08/09/2023	-1,48%	-1,50	99,90	99,90	99,90	99,90	50K	1
06/09/2023	-1,17%	-1,20	101,40	101,40	101,40	101,40	101	1
01/09/2023	4,27%	4,20	102,60	102,60	102,60	102,60	615	2
24/08/2023	-6,35%	-6,67	98,40	98,50	98,40	98,50	1K	2
07/08/2023	1,65%	1,71	105,07	104,41	104,41	105,40	95K	4
04/08/2023	0,22%	0,23	103,36	103,43	103,36	103,43	17K	2
02/08/2023	-0,37%	-0,38	103,13	103,00	103,00	103,40	515	5
20/07/2023	1,14%	1,17	103,51	103,51	103,51	103,51	63K	1
19/07/2023	-0,92%	-0,95	102,34	102,34	102,34	102,34	77K	1
12/07/2023	1,77%	1,80	103,29	103,29	103,29	103,29	70K	1
06/07/2023	0,24%	0,24	101,49	101,49	101,49	101,49	101	1
05/07/2023	5,67%	5,43	101,25	99,83	99,83	101,26	539K	3
28/06/2023	-0,43%	-0,41	95,82	97,30	95,80	97,30	313K	4
27/06/2023	4,04%	3,74	96,23	96,23	96,23	96,23	2K	1
23/06/2023	-0,90%	-0,84	92,49	92,49	92,49	92,49	92	1
22/06/2023	-1,41%	-1,33	93,33	94,00	93,33	94,00	2K	2
21/06/2023	-2,54%	-2,47	94,66	96,00	94,66	96,00	3K	6
20/06/2023	-1,88%	-1,86	97,13	97,26	96,94	97,44	953K	5
16/06/2023	-2,69%	-2,74	98,99	100,22	98,99	100,22	2M	4
13/06/2023	-3,18%	-3,34	101,73	101,50	101,49	101,73	676K	5
07/06/2023	1,81%	1,87	105,07	104,93	104,93	105,07	588K	2
05/06/2023	0,24%	0,25	103,20	103,20	103,20	103,20	103	1
02/06/2023	3,47%	3,45	102,95	102,95	102,95	102,95	15K	2
30/05/2023	0,28%	0,28	99,50	99,50	99,50	99,50	99	1
24/05/2023	-0,98%	-0,98	99,22	99,22	99,22	99,22	992	1
22/05/2023	-3,54%	-3,68	100,20	100,20	100,20	100,20	100	1
11/05/2023	-3,20%	-3,43	103,88	103,88	103,88	103,88	311	1
02/05/2023	-1,53%	-1,67	107,31	107,31	107,31	107,31	378K	1
28/04/2023	2,14%	2,28	108,98	108,98	108,98	108,98	588K	1
24/04/2023	-0,55%	-0,59	106,70	106,55	106,55	106,70	688K	2
19/04/2023	1,28%	1,36	107,29	107,29	107,29	107,29	107	1
18/04/2023	0,20%	0,21	105,93	105,93	105,93	105,93	211	1
13/04/2023	-	-	105,72	105,72	105,72	105,72	1M	1

Date,Open,High,Low,Close,Volume
08-May-25,99.06,99.06,99.06,99.06,99
02-May-25,101.00,101.00,101.00,101.00,808
30-Apr-25,100.60,101.60,100.20,100.20,14236
25-Apr-25,104.32,104.32,104.32,104.32,104
22-Apr-25,116.07,116.07,108.41,108.41,449
31-Mar-25,115.32,115.32,115.32,115.32,1729
14-Mar-25,116.40,116.52,116.40,116.52,582
12-Mar-25,117.24,117.24,117.24,117.24,1172
06-Mar-25,116.76,116.76,116.76,116.76,116
05-Mar-25,118.80,118.80,118.18,118.18,4028
11-Feb-25,115.39,115.39,115.39,115.39,115
07-Feb-25,114.84,114.84,114.17,114.17,229
06-Feb-25,116.88,116.88,116.88,116.88,116
29-Jan-25,120.72,120.72,120.72,120.72,120
17-Jan-25,124.88,124.88,124.88,124.88,124
10-Jan-25,120.60,120.60,120.60,120.60,844
07-Jan-25,114.00,114.43,114.00,114.36,77067
06-Jan-25,122.00,122.00,122.00,122.00,366
02-Jan-25,125.19,125.19,125.19,125.19,500
26-Dec-24,124.54,124.54,124.54,124.54,3238
23-Dec-24,122.00,122.00,122.00,122.00,488
30-Oct-24,133.12,133.12,133.12,133.12,665
24-Oct-24,130.26,130.26,130.26,130.26,36472
21-Oct-24,128.05,128.05,128.05,128.05,256
18-Oct-24,127.14,128.05,127.14,128.05,509
17-Oct-24,131.04,131.04,131.04,131.04,524
16-Oct-24,127.51,128.00,127.51,128.00,1407
15-Oct-24,127.13,127.13,127.13,127.13,254
07-Oct-24,121.68,121.68,120.00,120.00,2176
04-Oct-24,121.32,121.32,121.32,121.32,242
30-Sep-24,124.80,124.80,124.80,124.80,1248
26-Sep-24,122.76,122.76,122.76,122.76,6997
18-Sep-24,121.05,121.05,121.05,121.05,4236
06-Sep-24,122.52,122.52,122.52,122.52,1225
30-Aug-24,126.36,126.36,126.36,126.36,758
20-Aug-24,119.16,119.16,119.16,119.16,357
06-Aug-24,120.00,120.00,120.00,120.00,240
05-Aug-24,119.64,119.64,119.64,119.64,598
02-Aug-24,127.51,127.51,127.51,127.51,127
01-Aug-24,127.08,127.08,126.24,126.24,1015
31-Jul-24,127.98,127.98,125.98,125.98,1269
25-Jul-24,119.52,119.52,117.48,117.48,951
18-Jul-24,117.12,117.12,117.12,117.12,117
02-Jul-24,111.54,111.54,111.11,111.11,2118
28-Jun-24,107.69,107.69,107.69,107.69,107
25-Jun-24,98.70,103.75,98.70,103.75,2834
28-May-24,93.39,93.39,93.39,93.39,186
19-Apr-24,93.50,93.50,93.50,93.50,935
18-Apr-24,96.35,96.35,96.30,96.30,192
17-Apr-24,100.04,100.04,100.04,100.04,400
05-Apr-24,93.52,93.52,93.52,93.52,93
26-Mar-24,87.39,87.39,87.39,87.39,87
14-Mar-24,84.36,84.36,83.59,83.72,2289852
08-Mar-24,88.53,88.53,88.24,88.45,640882
29-Feb-24,83.12,83.12,83.12,83.12,4156
28-Feb-24,82.40,82.40,82.40,82.40,41200
27-Feb-24,79.92,79.92,79.92,79.92,26373
23-Feb-24,83.12,83.76,83.12,83.76,166
22-Feb-24,83.70,83.70,83.20,83.20,166
20-Feb-24,84.56,84.56,83.70,83.70,621004
16-Feb-24,84.96,86.04,84.96,86.04,171
14-Feb-24,88.78,88.78,84.96,84.96,173
06-Feb-24,87.03,87.03,87.03,87.03,1740
05-Feb-24,91.00,91.00,91.00,91.00,30030
02-Feb-24,91.62,91.62,91.62,91.62,1832
30-Jan-24,93.66,93.66,93.66,93.66,7492
19-Jan-24,96.44,96.44,96.44,96.44,81974
17-Jan-24,99.60,99.60,99.60,99.60,99
12-Jan-24,99.28,99.28,99.28,99.28,397
11-Jan-24,99.28,99.28,99.28,99.28,198
04-Jan-24,96.31,96.31,96.31,96.31,16854
03-Jan-24,96.15,96.15,96.15,96.15,96
18-Dec-23,96.60,96.60,96.60,96.60,869
14-Dec-23,98.93,99.45,98.91,99.45,658957
12-Dec-23,91.96,91.96,90.60,91.39,433913
08-Dec-23,92.12,92.68,92.12,92.68,406621
06-Dec-23,90.81,91.19,90.70,90.70,363
01-Dec-23,86.13,86.13,85.59,85.59,515700
30-Nov-23,85.28,85.84,85.28,85.84,346518
29-Nov-23,84.32,84.32,84.00,84.00,7644
28-Nov-23,82.90,82.90,82.90,82.90,3316
27-Nov-23,81.28,81.28,81.28,81.28,81
16-Nov-23,81.28,81.28,81.28,81.28,81
14-Nov-23,80.30,82.57,80.30,82.57,554978
10-Nov-23,77.28,78.32,77.28,78.32,387
08-Nov-23,80.32,80.32,80.32,80.32,80
07-Nov-23,80.48,80.48,80.32,80.32,8040
01-Nov-23,77.68,78.05,77.33,77.33,2489
31-Oct-23,78.33,79.36,77.68,77.68,760713
30-Oct-23,80.33,80.33,79.97,79.97,1364
26-Oct-23,83.44,83.84,83.44,83.84,71094
24-Oct-23,84.96,84.96,84.96,84.96,84
19-Oct-23,84.33,84.33,84.33,84.33,1264
18-Oct-23,86.33,86.76,86.33,86.67,76727
16-Oct-23,87.33,87.33,87.33,87.33,1309
09-Oct-23,89.46,89.46,89.46,89.46,89
04-Oct-23,88.92,89.10,88.92,89.10,22408
03-Oct-23,89.90,89.90,89.90,89.90,269
02-Oct-23,91.71,91.71,90.33,90.72,56133
25-Sep-23,93.00,93.00,93.00,93.00,186
15-Sep-23,99.07,99.07,99.07,99.07,24767
08-Sep-23,99.90,99.90,99.90,99.90,49950
06-Sep-23,101.40,101.40,101.40,101.40,101
01-Sep-23,102.60,102.60,102.60,102.60,615
24-Aug-23,98.50,98.50,98.40,98.40,1279
07-Aug-23,104.41,105.40,104.41,105.07,95159
04-Aug-23,103.43,103.43,103.36,103.36,16543
02-Aug-23,103.00,103.40,103.00,103.13,515
20-Jul-23,103.51,103.51,103.51,103.51,63141
19-Jul-23,102.34,102.34,102.34,102.34,76755
12-Jul-23,103.29,103.29,103.29,103.29,70340
06-Jul-23,101.49,101.49,101.49,101.49,101
05-Jul-23,99.83,101.26,99.83,101.25,538938
28-Jun-23,97.30,97.30,95.80,95.82,312972
27-Jun-23,96.23,96.23,96.23,96.23,2309
23-Jun-23,92.49,92.49,92.49,92.49,92
22-Jun-23,94.00,94.00,93.33,93.33,1869
21-Jun-23,96.00,96.00,94.66,94.66,2668
20-Jun-23,97.26,97.44,96.94,97.13,952882
16-Jun-23,100.22,100.22,98.99,98.99,2165212
13-Jun-23,101.50,101.73,101.49,101.73,675742
07-Jun-23,104.93,105.07,104.93,105.07,588000
05-Jun-23,103.20,103.20,103.20,103.20,103
02-Jun-23,102.95,102.95,102.95,102.95,15030
30-May-23,99.50,99.50,99.50,99.50,99
24-May-23,99.22,99.22,99.22,99.22,992
22-May-23,100.20,100.20,100.20,100.20,100
11-May-23,103.88,103.88,103.88,103.88,311
02-May-23,107.31,107.31,107.31,107.31,377731
28-Apr-23,108.98,108.98,108.98,108.98,588492
24-Apr-23,106.55,106.70,106.55,106.70,687731
19-Apr-23,107.29,107.29,107.29,107.29,107
18-Apr-23,105.93,105.93,105.93,105.93,211
13-Apr-23,105.72,105.72,105.72,105.72,1395504

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: P1EA34